Dark

MSFT20270115C430
MSFT Jan 15 2027 430.00 Call (MSFT270115C00430000)
option OPRA

EOD

Aug 3, 2026

81.00+25.387%(+16.40)399

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	71.3500	84.0000	70.8500	81.0000	+25.387%	399	6,073	0.000%
2026-07-31	53.4500	64.6000	53.4500	64.6000	+19.188%	595	6,163	+25.387%
2026-07-30	44.5000	59.8500	43.8000	54.2000	+103.606%	2,219	6,273	+49.446%
2026-07-29	25.3700	29.8500	24.9500	26.6200	-0.857%	234	6,819	+204.282%
2026-07-28	26.9500	30.0000	26.2200	26.8500	+0.562%	231	6,833	+201.676%
2026-07-27	25.6400	27.5000	25.5000	26.7000	+12.421%	252	6,929	+203.371%
2026-07-24	25.0500	25.2000	23.7500	23.7500	+3.261%	51	7,025	+241.053%
2026-07-23	27.2500	27.2500	22.2000	23.0000	-17.857%	265	7,033	+252.174%
2026-07-22	29.5000	29.7000	26.6500	28.0000	-9.677%	143	6,998	+189.286%
2026-07-21	31.5000	32.6500	30.8000	31.0000	-4.733%	65	6,976	+161.290%
2026-07-20	28.6900	33.5500	28.5000	32.5400	+4.968%	127	6,966	+148.924%
2026-07-17	30.2500	32.0000	28.3300	31.0000	-4.321%	95	6,993	+161.290%
2026-07-16	31.9400	35.5000	30.2300	32.4000	+4.516%	196	7,008	+150.000%
2026-07-15	27.3800	32.5000	27.3800	31.0000	+15.672%	124	7,062	+161.290%
2026-07-14	24.6000	27.6700	24.6000	26.8000	-8.657%	73	7,076	+202.239%
2026-07-13	28.6400	30.1100	26.4000	29.3400	+8.266%	94	7,072	+176.074%
2026-07-10	28.1900	29.0800	25.9000	27.1000	+3.042%	68	7,092	+198.893%
2026-07-09	22.6000	26.3000	22.6000	26.3000	+2.215%	56	7,061	+207.985%
2026-07-08	26.4000	26.7800	25.0000	25.7300	-9.688%	67	7,028	+214.808%
2026-07-07	31.0000	31.5000	28.4900	28.4900	+2.115%	85	7,017	+184.310%
2026-07-06	27.9700	28.2000	25.7700	27.9000	-6.281%	129	7,036	+190.323%
2026-07-02	28.2800	30.7000	27.1000	29.7700	+7.667%	828	7,388	+172.086%
2026-07-01	24.9000	29.5000	23.7500	27.6500	+20.217%	393	7,388	+192.948%
2026-06-30	23.0500	23.5000	21.6500	23.0000	+4.545%	212	7,311	+252.174%
2026-06-29	24.9400	26.0000	21.5500	22.0000	-12.000%	179	7,228	+268.182%
2026-06-26	18.8000	25.0000	18.8000	25.0000	+47.059%	742	7,216	+224.000%
2026-06-25	18.2000	18.7500	16.1800	17.0000	-13.706%	664	7,503	+376.471%
2026-06-24	21.5100	24.2000	19.7000	19.7000	-11.381%	177	7,433	+311.168%
2026-06-23	22.0000	23.6500	21.6000	22.2300	+7.913%	88	7,388	+264.372%
2026-06-22	23.0500	25.1000	20.6000	20.6000	-16.430%	268	7,364	+293.204%
2026-06-18	24.4700	25.7000	22.8700	24.6500	+2.070%	263	7,098	+228.600%
2026-06-17	28.1300	28.5700	24.0500	24.1500	-20.820%	225	7,098	+235.404%
2026-06-16	30.3200	31.3000	29.0000	30.5000	-7.994%	117	7,098	+165.574%
2026-06-15	32.3700	34.1000	31.5500	33.1500	+10.390%	691	7,091	+144.344%
2026-06-12	30.7000	30.7000	27.4600	30.0300	-1.217%	430	7,095	+169.730%
2026-06-11	30.0000	30.8000	27.1000	30.4000	-6.720%	384	6,980	+166.447%
2026-06-10	32.9500	36.0500	32.5900	32.5900	-5.262%	151	6,939	+148.542%
2026-06-09	37.5500	39.4000	33.2000	34.4000	-12.911%	148	6,968	+135.465%
2026-06-08	39.6500	40.1000	37.4500	39.5000	-6.840%	143	6,931	+105.063%
2026-06-05	48.1500	48.1500	40.4000	42.4000	-10.999%	226	6,924	+91.038%
2026-06-04	53.1500	53.1500	46.6300	47.6400	-1.773%	623	6,928	+70.025%
2026-06-03	55.6000	55.6000	46.3100	48.5000	-14.356%	533	6,913	+67.010%
2026-06-02	60.7000	62.8500	56.1000	56.6300	-18.693%	201	6,904	+43.034%
2026-06-01	70.4500	72.2000	66.2500	69.6500	+15.124%	306	6,934	+16.296%
2026-05-29	50.0000	60.5000	49.7500	60.5000	+31.522%	584	6,997	+33.884%
2026-05-28	38.1000	48.2100	38.1000	46.0000	+21.564%	428	7,214	+76.087%
2026-05-27	37.9300	39.8400	37.2200	37.8400	-4.685%	242	7,311	+114.059%
2026-05-26	37.6500	42.2600	37.6500	39.7000	-3.641%	200	7,270	+104.030%
2026-05-22	42.8000	44.8000	40.0800	41.2000	-1.694%	151	7,250	+96.602%
2026-05-21	45.0000	45.3200	40.1500	41.9100	-0.828%	371	7,242	+93.271%
2026-05-20	38.7000	43.0000	37.3000	42.2600	+4.994%	142	7,242	+91.671%
2026-05-19	48.0000	49.0000	40.2500	40.2500	-8.210%	362	7,029	+101.242%
2026-05-18	40.6500	45.3000	40.2100	43.8500	+1.037%	199	7,029	+84.721%
2026-05-15	39.0000	47.5700	38.1500	43.4000	+18.741%	566	7,029	+86.636%
2026-05-14	33.7000	38.2800	32.8000	36.5500	+7.028%	255	6,896	+121.614%
2026-05-13	32.6500	34.5000	32.0000	34.1500	-1.585%	150	6,708	+137.189%
2026-05-12	37.9500	37.9500	34.2500	34.7000	-6.216%	298	6,708	+133.429%
2026-05-11	34.0000	37.4000	34.0000	37.0000	-5.250%	948	6,708	+118.919%
2026-05-08	39.5000	40.6200	38.2000	39.0500	-6.913%	369	6,655	+107.426%
2026-05-07	42.6000	46.0000	41.5700	41.9500	+10.891%	297	6,527	+93.087%
2026-05-06	34.3000	40.0600	33.0500	37.8300	+3.276%	132	6,520	+114.116%
2026-05-05	37.9500	37.9500	35.0000	36.6300	-1.664%	126	6,519	+121.130%
2026-05-04	37.3000	41.6800	37.1500	37.2500	-3.447%	214	6,473	+117.450%
2026-05-01	38.5200	40.4000	37.1000	38.5800	+7.465%	134	6,438	+109.953%
2026-04-30	39.5000	39.7000	31.7200	35.9000	-24.150%	359	6,438	+125.627%
2026-04-29	47.9700	49.0000	45.3900	47.3300	-6.739%	203	6,370	+71.139%
2026-04-28	47.7100	51.0000	46.9000	50.7500	+5.839%	254	6,326	+59.606%
2026-04-27	46.5300	49.2000	43.9600	47.9500	-0.622%	149	6,298	+68.926%
2026-04-24	43.2700	48.2500	43.2700	48.2500	+11.612%	317	6,306	+67.876%
2026-04-23	44.8500	47.2400	40.4200	43.2300	-16.705%	466	6,428	+87.370%
2026-04-22	47.8900	52.6000	46.6200	51.9000	+11.254%	797	6,375	+56.069%
2026-04-21	44.0000	49.2800	44.0000	46.6500	+7.737%	259	6,225	+73.633%
2026-04-20	45.0000	46.8000	42.9500	43.3000	-8.165%	97	6,309	+87.067%
2026-04-17	48.1000	52.5000	45.1000	47.1500	+2.167%	328	6,297	+71.792%
2026-04-16	46.0000	46.6000	41.2000	46.1500	+11.473%	276	6,321	+75.515%
2026-04-15	33.6800	43.1500	33.6800	41.4000	+29.577%	739	6,327	+95.652%
2026-04-14	29.3200	33.4300	29.3200	31.9500	+13.218%	365	6,638	+153.521%
2026-04-13	22.9500	28.2200	22.5000	28.2200	+27.982%	385	6,713	+187.030%
2026-04-10	22.7500	23.1500	21.7500	22.0500	-2.434%	1,887	6,644	+267.347%
2026-04-09	22.2500	22.6000	20.1500	22.6000	-0.221%	504	6,481	+258.407%
2026-04-08	25.6000	26.5800	21.7000	22.6500	+6.238%	302	6,330	+257.616%
2026-04-07	20.7500	21.8000	20.6000	21.3200	-4.821%	75	6,293	+279.925%
2026-04-06	22.6500	23.1100	21.9500	22.4000	-5.125%	54	6,253	+261.607%
2026-04-02	20.6500	23.6100	20.5000	23.6100	+6.881%	263	6,347	+243.075%
2026-04-01	23.4000	23.6000	21.8500	22.0900	-2.687%	215	6,347	+266.682%
2026-03-31	21.4700	23.1100	20.5400	22.7000	+13.500%	219	6,352	+256.828%
2026-03-30	20.2500	21.3500	18.7500	20.0000	+5.820%	74	6,238	+305.000%
2026-03-27	20.1000	20.1000	18.8300	18.9000	-12.093%	192	6,241	+328.571%
2026-03-26	23.2500	24.1600	21.2500	21.5000	-6.886%	445	6,278	+276.744%
2026-03-25	24.5000	24.9000	22.7900	23.0900	-4.784%	193	5,945	+250.801%
2026-03-24	26.5600	26.5600	23.7300	24.2500	-12.832%	371	5,911	+234.021%
2026-03-23	28.8500	29.3500	27.4000	27.8200	-1.869%	144	5,878	+191.157%
2026-03-20	29.6700	29.7400	28.1500	28.3500	-7.049%	149	5,887	+185.714%
2026-03-19	32.0000	32.0500	30.2000	30.5000	-6.298%	139	5,839	+165.574%
2026-03-18	34.7000	35.1000	32.1400	32.5500	-8.696%	202	5,786	+148.848%
2026-03-17	37.2100	38.5500	35.3000	35.6500	-2.195%	90	5,632	+127.209%
2026-03-16	36.2000	37.0000	34.9500	36.4500	+0.970%	388	5,603	+122.222%
2026-03-13	38.0000	39.7000	35.6500	36.1000	-10.311%	129	5,298	+124.377%
2026-03-12	40.4500	41.2500	39.7300	40.2500	+0.124%	90	5,262	+101.242%
2026-03-11	43.0000	43.7000	39.3500	40.2000	-3.713%	94	5,248	+101.493%
2026-03-10	44.3000	44.4400	41.2500	41.7500	-6.704%	75	5,235	+94.012%
2026-03-09	43.7500	44.7500	41.9300	44.7500	-0.600%	74	5,213	+81.006%
2026-03-06	46.5600	47.8000	45.0200	45.0200	-3.183%	323	5,254	+79.920%
2026-03-05	44.0000	46.6500	43.8000	46.5000	+6.774%	381	5,424	+74.194%
2026-03-04	42.6600	45.5500	41.5000	43.5500	+3.469%	250	5,474	+85.993%
2026-03-03	36.9700	43.2000	36.6000	42.0900	+8.201%	144	5,457	+92.445%
2026-03-02	37.4300	40.2000	36.8000	38.9000	+5.707%	169	5,487	+108.226%
2026-02-27	36.7000	38.2000	35.9100	36.8000	-9.248%	130	5,515	+120.109%
2026-02-26	39.6000	43.4000	39.2000	40.5500	+3.708%	100	5,438	+99.753%
2026-02-25	34.5000	39.5000	34.5000	39.1000	+16.196%	358	5,706	+107.161%
2026-02-24	31.0000	33.8000	31.0000	33.6500	+5.984%	123	5,706	+140.713%
2026-02-23	36.0500	36.0500	31.2300	31.7500	-14.879%	539	5,700	+155.118%
2026-02-20	37.0000	38.1000	36.5500	37.3000	-1.816%	130	5,544	+117.158%
2026-02-19	38.1000	40.7500	37.1000	37.9900	+0.237%	87	5,496	+113.214%
2026-02-18	37.7500	38.4000	37.4100	37.9000	+3.694%	74	5,479	+113.720%
2026-02-17	38.0200	38.6500	36.3500	36.5500	-6.522%	145	5,482	+121.614%
2026-02-13	39.9500	41.0400	38.4500	39.1000	-0.963%	72	5,425	+107.161%
2026-02-12	39.9000	41.6800	38.2000	39.4800	-1.791%	259	5,425	+105.167%
2026-02-11	45.0000	45.0000	39.8500	40.2000	-10.567%	301	5,359	+101.493%
2026-02-10	48.3000	51.4000	44.9500	44.9500	-0.641%	252	5,125	+80.200%
2026-02-09	40.5000	45.7500	39.3500	45.2400	+14.968%	163	5,121	+79.045%
2026-02-06	36.9300	39.4100	35.7300	39.3500	+8.253%	227	5,122	+105.845%
2026-02-05	41.6500	41.6500	35.8500	36.3500	-17.386%	495	5,103	+122.834%
2026-02-04	43.1100	47.2000	42.5200	44.0000	+1.289%	197	5,169	+84.091%
2026-02-03	48.5000	48.5000	42.1000	43.4400	-11.743%	959	5,128	+86.464%
2026-02-02	54.6000	54.6000	49.2200	49.2200	-9.771%	849	4,605	+64.567%
2026-01-30	60.7500	61.0000	52.7000	54.5500	-4.298%	1,280	4,571	+48.488%
2026-01-29	59.6500	60.0000	50.0000	57.0000	-35.630%	3,443	4,229	+42.105%
2026-01-28	89.0000	90.9500	87.5000	88.5500	-1.447%	20	1,837	-8.526%
2026-01-27	87.0000	89.8500	86.1000	89.8500	+8.344%	55	1,842	-9.850%
2026-01-26	78.4500	84.0700	75.2500	82.9300	+4.975%	19	1,873	-2.327%
2026-01-23	75.0000	82.6000	74.3500	79.0000	+16.847%	43	1,872	+2.532%
2026-01-22	66.5000	68.0900	63.9700	67.6100	+6.725%	36	1,891	+19.805%
2026-01-21	67.3300	67.3300	60.4500	63.3500	-8.454%	172	1,897	+27.861%
2026-01-20	67.0000	69.7900	67.0000	69.2000	-7.610%	35	1,851	+17.052%
2026-01-16	72.5000	75.0000	72.5000	74.9000	+3.353%	4	1,845	+8.144%
2026-01-15	75.7100	75.7100	72.4700	72.4700	-0.862%	46	1,845	+11.770%
2026-01-14	78.0000	78.5100	72.9400	73.1000	-8.511%	33	1,827	+10.807%
2026-01-13	84.4900	84.4900	78.6000	79.9000	-8.967%	49	1,812	+1.377%
2026-01-12	85.9000	87.7700	85.9000	87.7700	-0.011%	14	1,796	-7.713%
2026-01-09	83.8500	87.7800	83.5000	87.7800	+1.304%	13	1,786	-7.724%
2026-01-08	87.0000	87.0000	85.8000	86.6500	-6.070%	7	1,778	-6.520%
2026-01-07	91.0300	95.3100	91.0300	92.2500	+6.586%	10	1,775	-12.195%
2026-01-06	83.5000	86.5500	82.1100	86.5500	+1.585%	18	1,777	-6.412%
2026-01-05	83.7500	85.2000	83.7500	85.2000	+2.036%	10	1,765	-4.930%
2026-01-02	90.0000	90.0000	82.6000	83.5000	-11.095%	42	1,765	-2.994%
2025-12-31	95.0000	95.0000	92.9500	93.9200	-1.365%	12	1,745	-13.756%
2025-12-30	94.6300	95.6000	94.6300	95.2200	+0.232%	114	1,745	-14.934%
2025-12-26	95.0000	95.9200	95.0000	95.0000	-2.062%	4	1,715	-14.737%
2025-12-24	97.0000	97.0000	97.0000	97.0000	+1.305%	1	1,716	-16.495%
2025-12-23	95.7500	96.5500	95.7500	95.7500	+1.269%	13	1,716	-15.405%
2025-12-22	95.0000	95.4000	94.5500	94.5500	-0.211%	3	1,727	-14.331%
2025-12-19	94.7500	94.7500	94.7500	94.7500	-0.316%	2	1,728	-14.512%
2025-12-18	93.0500	96.8200	93.0500	95.0500	+4.796%	9	1,730	-14.782%
2025-12-17	90.3200	90.7000	90.3200	90.7000	+1.228%	2	1,730	-10.695%
2025-12-16	88.6600	89.7000	87.4600	89.6000	+0.056%	13	1,728	-9.598%
2025-12-15	89.5500	89.5500	89.5500	89.5500	-3.710%	2	1,724	-9.548%
2025-12-12	93.8600	93.8600	91.9900	93.0000	-4.957%	7	1,724	-12.903%
2025-12-11	93.5500	97.8500	93.0400	97.8500	+4.641%	7	1,721	-17.220%
2025-12-10	95.0000	95.0000	92.0000	93.5100	-8.869%	31	1,719	-13.378%
2025-12-09	102.3000	102.6100	102.3000	102.6100	+0.391%	2	1,704	-21.060%
2025-12-08	100.5000	102.4500	100.3000	102.2100	+6.258%	51	1,705	-20.751%
2025-12-05	93.7500	96.2200	93.7500	96.1900	+3.153%	116	1,709	-15.792%
2025-12-04	93.6700	93.6700	93.0000	93.2500	-2.540%	7	1,676	-13.137%
2025-12-03	96.3500	96.3500	90.7000	95.6800	-5.613%	16	1,675	-15.343%
2025-12-02	102.7800	102.7800	101.3700	101.3700	+2.074%	15	1,665	-20.095%
2025-12-01	99.9100	99.9100	99.0400	99.3100	-3.723%	10	1,670	-18.437%
2025-11-28	102.0000	103.2500	102.0000	103.1500	+4.435%	6	1,661	-21.474%
2025-11-26	101.0000	101.0000	98.7700	98.7700	+7.207%	14	1,656	-17.991%
2025-11-25	87.9400	92.1300	84.6000	92.1300	+1.242%	4	1,656	-12.081%
2025-11-24	89.6900	92.5000	89.6900	91.0000	+2.007%	10	1,654	-10.989%
2025-11-21	93.0000	93.0000	89.2100	89.2100	-15.855%	16	1,644	-9.203%
2025-11-18	102.9600	106.0200	102.9600	106.0200	-10.945%	2	1,640	-23.599%
2025-11-14	119.0500	119.0500	119.0500	119.0500	+1.199%	1	1,639	-31.961%
2025-11-13	117.6400	117.6400	117.6400	117.6400	-1.803%	1	1,640	-31.146%
2025-11-12	118.7000	119.8000	113.1500	119.8000	+1.097%	6	1,641	-32.387%
2025-11-11	117.5000	118.5000	117.5000	118.5000	+6.230%	2	1,637	-31.646%
2025-11-10	111.6000	111.6000	111.5500	111.5500	+1.409%	3	1,635	-27.387%
2025-11-07	111.0000	111.0000	108.2400	110.0000	0.000%	7	1,638	-26.364%
2025-11-06	110.2500	110.2500	109.1000	110.0000	-6.119%	5	1,634	-26.364%
2025-11-05	118.8000	118.8000	117.1700	117.1700	-2.024%	5	1,635	-30.870%
2025-11-04	121.8800	121.8800	119.5900	119.5900	-3.455%	4	1,632	-32.269%
2025-11-03	129.5000	130.0000	123.8700	123.8700	-2.002%	24	1,626	-34.609%
2025-10-31	125.0000	126.4000	124.7000	126.4000	-2.948%	14	1,626	-35.918%
2025-10-30	136.0000	136.0000	130.2400	130.2400	-11.401%	6	1,614	-37.807%
2025-10-29	146.5000	147.0000	142.8500	147.0000	0.000%	23	1,610	-44.898%
2025-10-28	147.6000	148.0000	146.3000	147.0000	+7.151%	6	1,602	-44.898%
2025-10-27	136.0000	137.5500	136.0000	137.1900	+5.531%	11	1,608	-40.958%
2025-10-24	129.0000	130.0000	129.0000	130.0000	+0.425%	6	1,608	-37.692%
2025-10-23	128.7800	129.4500	128.7800	129.4500	-1.559%	3	1,604	-37.428%
2025-10-22	131.5000	131.5000	131.5000	131.5000	+6.443%	1	1,603	-38.403%
2025-10-20	122.7600	123.5400	122.7600	123.5400	+4.034%	3	1,602	-34.434%
2025-10-16	121.2000	122.3500	118.7500	118.7500	-2.744%	9	1,600	-31.789%
2025-10-15	123.4600	123.6400	122.1000	122.1000	+1.750%	4	1,600	-33.661%
2025-10-14	118.8400	122.4500	118.8400	120.0000	-1.421%	14	1,602	-32.500%
2025-10-13	123.0000	123.0500	121.7300	121.7300	-4.861%	3	1,601	-33.459%
2025-10-09	128.5900	128.5900	127.9500	127.9500	-3.434%	6	1,598	-36.694%
2025-10-07	132.5000	132.5000	132.5000	132.5000	-2.214%	5	1,597	-38.868%
2025-10-06	129.4800	135.5000	129.4800	135.5000	+7.796%	2	1,597	-40.221%
2025-10-03	125.3000	125.7500	125.3000	125.7000	+2.780%	4	1,599	-35.561%
2025-10-02	122.3000	122.3000	122.3000	122.3000	-2.967%	1	1,603	-33.769%
2025-10-01	120.6000	126.0400	120.6000	126.0400	+1.424%	4	1,602	-35.735%
2025-09-30	123.8000	124.2700	123.8000	124.2700	+5.537%	3	1,604	-34.819%
2025-09-26	118.0000	118.0000	117.1000	117.7500	+0.822%	8	1,601	-31.210%
2025-09-25	116.7900	116.7900	116.7900	116.7900	-1.109%	1	1,598	-30.645%
2025-09-24	119.1000	119.1000	118.1000	118.1000	-0.648%	7	1,598	-31.414%
2025-09-23	118.8700	118.8700	118.8700	118.8700	-2.805%	1	1,595	-31.858%
2025-09-22	122.3300	122.3300	122.3000	122.3000	+1.917%	2	1,594	-33.769%
2025-09-19	120.0000	120.0000	120.0000	120.0000	+0.925%	1	1,592	-32.500%
2025-09-17	118.9000	118.9000	118.9000	118.9000	-2.188%	2	1,591	-31.876%
2025-09-16	121.5600	121.5600	121.5600	121.5600	+1.681%	2	1,589	-33.366%
2025-09-12	119.5500	119.5500	119.5500	119.5500	+7.220%	1	1,587	-32.246%
2025-09-11	111.5000	111.5000	111.5000	111.5000	+1.134%	1	1,588	-27.354%
2025-09-09	110.2500	110.2500	110.2500	110.2500	+0.575%	1	1,587	-26.531%
2025-09-08	109.5500	111.3000	109.5500	109.6200	+2.804%	4	1,586	-26.108%
2025-09-05	112.9500	112.9500	106.6300	106.6300	-9.251%	4	1,586	-24.036%
2025-09-04	116.5900	117.5000	116.3900	117.5000	+1.407%	3	1,582	-31.064%
2025-09-03	116.0000	116.0000	115.8700	115.8700	-1.680%	14	1,580	-30.094%
2025-08-29	116.6500	118.5000	116.6500	117.8500	0.000%	4	1,586	-31.269%
2025-08-28	119.0000	119.0000	117.8500	117.8500	+2.532%	5	1,586	-31.269%
2025-08-27	114.6500	114.9400	114.6500	114.9400	+2.882%	2	1,589	-29.528%
2025-08-26	112.2300	112.2500	111.7200	111.7200	-5.322%	4	1,587	-27.497%
2025-08-25	117.7400	118.0000	117.7400	118.0000	-0.506%	2	1,584	-31.356%
2025-08-22	118.6000	118.6000	118.6000	118.6000	+0.893%	5	1,582	-31.703%
2025-08-20	117.5500	117.5500	117.5500	117.5500	-1.607%	1	1,577	-31.093%
2025-08-19	123.8500	123.8500	119.4700	119.4700	-10.483%	35	1,578	-32.201%
2025-08-15	132.6500	133.4600	132.6500	133.4600	+2.662%	2	1,611	-39.308%
2025-08-14	131.2900	131.2900	130.0000	130.0000	-0.967%	2	1,611	-37.692%
2025-08-13	137.4500	137.4500	131.2700	131.2700	-3.000%	3	1,611	-38.295%
2025-08-11	135.3300	135.3300	135.3300	135.3300	+2.952%	7	1,610	-40.146%
2025-08-08	133.1500	133.1500	130.7100	131.4500	+1.671%	7	1,617	-38.380%
2025-08-07	129.4500	129.4500	129.2900	129.2900	-7.920%	3	1,624	-37.350%
2025-08-05	140.4100	140.4100	140.4100	140.4100	-1.770%	1	1,623	-42.312%
2025-08-04	142.0000	144.4100	142.0000	142.9400	+6.330%	6	1,622	-43.333%
2025-08-01	138.9800	138.9800	134.4300	134.4300	-7.130%	22	1,624	-39.746%
2025-07-31	146.1500	147.5500	143.1800	144.7500	+17.397%	7	1,624	-44.041%
2025-07-30	124.2900	124.2900	123.2500	123.3000	-0.243%	49	1,621	-34.307%
2025-07-29	125.2900	125.3900	123.6000	123.6000	+0.105%	23	1,622	-34.466%
2025-07-28	123.4700	123.4700	123.4700	123.4700	+6.725%	1	1,606	-34.397%
2025-07-23	115.6900	115.6900	115.6900	115.6900	-5.055%	1	1,606	-29.985%
2025-07-18	122.5000	122.5000	121.8500	121.8500	-2.528%	3	1,607	-33.525%
2025-07-17	125.0100	125.0100	125.0100	125.0100	+5.130%	1	1,610	-35.205%
2025-07-15	118.9100	118.9100	118.9100	118.9100	+1.632%	1	1,609	-31.881%
2025-07-14	116.1500	117.3000	116.1500	117.0000	-1.049%	13	1,610	-30.769%
2025-07-11	118.6000	118.6000	118.2400	118.2400	+1.146%	2	1,621	-31.495%
2025-07-09	120.0100	120.0100	115.0000	116.9000	+4.730%	7	1,621	-30.710%
2025-07-08	113.1500	113.3100	111.6200	111.6200	-1.552%	6	1,623	-27.432%
2025-07-07	113.3800	113.3800	113.3800	113.3800	+3.733%	1	1,619	-28.559%
2025-07-01	109.3000	109.3000	109.3000	109.3000	-3.709%	1	1,620	-25.892%
2025-06-30	112.0800	113.5100	112.0800	113.5100	-0.648%	6	1,621	-28.641%
2025-06-27	114.2500	114.2500	114.2500	114.2500	+1.556%	3	1,623	-29.103%
2025-06-26	111.9500	112.5000	111.9500	112.5000	+3.401%	8	1,626	-28.000%
2025-06-24	109.1800	109.1800	108.4900	108.8000	+2.458%	8	1,626	-25.551%
2025-06-23	98.5000	106.8900	98.5000	106.1900	+6.190%	222	1,627	-23.722%
2025-06-20	102.1500	102.7000	100.0000	100.0000	-1.787%	42	1,629	-19.000%
2025-06-18	101.7600	101.8200	101.6100	101.8200	-0.176%	15	1,629	-20.448%
2025-06-17	100.5000	102.0000	99.7300	102.0000	-0.971%	53	1,629	-20.588%
2025-06-16	103.0000	103.0000	103.0000	103.0000	+2.335%	2	1,633	-21.359%
2025-06-13	100.6500	100.6500	100.6500	100.6500	-2.053%	2	1,633	-19.523%
2025-06-12	99.8000	103.0900	99.8000	102.7600	+4.750%	325	1,634	-21.176%
2025-06-11	98.7400	98.7400	98.1000	98.1000	+2.884%	5	1,661	-17.431%
2025-06-10	95.2300	95.3500	95.2300	95.3500	-4.650%	2	1,665	-15.050%
2025-06-09	95.6500	100.0000	95.6500	100.0000	+4.998%	3	1,665	-19.000%
2025-06-06	95.2400	95.2400	95.2400	95.2400	+5.238%	6	1,664	-14.952%
2025-06-03	90.4600	90.5000	90.4600	90.5000	+0.556%	11	1,664	-10.497%
2025-06-02	90.0000	90.2000	89.4000	90.0000	+1.937%	31	1,665	-10.000%
2025-05-29	89.5500	89.5500	88.2900	88.2900	-2.689%	3	1,691	-8.257%
2025-05-28	90.7300	90.7300	90.7300	90.7300	+0.946%	1	1,692	-10.724%
2025-05-27	89.9700	89.9700	88.0000	89.8800	+7.319%	15	1,692	-9.880%
2025-05-23	83.5500	84.0000	83.5500	83.7500	-7.713%	10	1,705	-3.284%
2025-05-22	90.7500	90.7500	90.7500	90.7500	+3.125%	1	1,705	-10.744%
2025-05-21	88.0000	88.0000	88.0000	88.0000	0.000%	1	1,706	-7.955%
2025-05-20	86.6500	88.0000	86.6500	88.0000	-0.227%	4	1,706	-7.955%
2025-05-19	88.0000	88.2000	87.2000	88.2000	+6.780%	51	1,710	-8.163%
2025-05-16	82.6100	82.6100	82.6000	82.6000	-4.453%	8	1,751	-1.937%
2025-05-15	85.2000	86.4500	85.2000	86.4500	+1.646%	11	1,752	-6.304%
2025-05-14	85.0500	85.0500	85.0000	85.0500	+5.521%	4	1,763	-4.762%
2025-05-13	80.6000	80.6000	80.6000	80.6000	+0.074%	1	1,767	+0.496%
2025-05-12	78.2500	81.0000	77.4000	80.5400	+5.709%	21	1,768	+0.571%
2025-05-09	75.5500	76.5000	74.5000	76.1900	-4.763%	14	1,783	+6.313%
2025-05-08	77.8500	80.0000	76.9000	80.0000	+6.838%	5	1,782	+1.250%
2025-05-06	74.7600	75.5000	74.7600	74.8800	-1.214%	12	1,787	+8.173%
2025-05-05	76.0000	76.9400	74.7700	75.8000	+2.239%	20	1,787	+6.860%
2025-05-02	73.0000	75.3500	73.0000	74.1400	+9.029%	52	1,799	+9.253%
2025-05-01	70.1500	73.0300	68.0000	68.0000	+38.832%	106	1,798	+19.118%
2025-04-30	44.6000	48.9800	44.6000	48.9800	+2.813%	12	1,829	+65.374%
2025-04-29	47.6000	48.2900	47.6000	47.6400	+2.232%	7	1,827	+70.025%
2025-04-28	45.2000	46.6000	45.2000	46.6000	+1.085%	3	1,825	+73.820%
2025-04-25	43.4600	46.1000	43.4600	46.1000	+6.861%	210	1,826	+75.705%
2025-04-24	41.8500	43.1400	41.8500	43.1400	+12.198%	4	1,825	+87.761%
2025-04-23	40.2800	41.1700	38.4500	38.4500	+18.126%	350	1,825	+110.663%
2025-04-21	33.3000	33.3000	32.5500	32.5500	-14.229%	3	1,825	+148.848%
2025-04-17	38.4500	38.4500	37.9500	37.9500	-1.938%	2	1,823	+113.439%
2025-04-16	38.7000	38.7000	38.7000	38.7000	-20.615%	1	1,823	+109.302%
2025-04-14	48.9900	48.9900	48.7500	48.7500	+0.495%	2	1,823	+66.154%
2025-04-11	47.1500	48.5100	47.1500	48.5100	+19.395%	10	1,825	+66.976%
2025-04-10	43.3000	43.3000	40.6300	40.6300	-14.947%	16	1,828	+99.360%
2025-04-09	47.6400	47.7700	47.6400	47.7700	+44.758%	30	1,827	+69.562%
2025-04-08	34.9500	34.9500	33.0000	33.0000	+2.041%	6	1,827	+145.455%
2025-04-07	29.2500	35.0000	29.2500	32.3400	-7.784%	40	1,825	+150.464%
2025-04-04	36.8500	40.2500	35.0700	35.0700	-14.359%	28	1,658	+130.967%
2025-04-03	39.9000	40.9500	39.9000	40.9500	-5.032%	4	1,658	+97.802%
2025-04-02	43.1200	43.1200	43.1200	43.1200	+3.629%	10	1,656	+87.848%
2025-04-01	41.6100	41.6100	41.6100	41.6100	+4.286%	1	1,656	+94.665%
2025-03-31	36.8500	39.9000	36.8500	39.9000	-3.390%	8	1,656	+103.008%
2025-03-28	43.3200	43.3200	41.3000	41.3000	-12.500%	418	1,653	+96.126%
2025-03-27	46.5000	47.3700	46.5000	47.2000	-4.839%	6	1,648	+71.610%
2025-03-26	49.6000	49.6000	49.6000	49.6000	0.000%	1	1,649	+63.306%
2025-03-25	49.6000	49.6000	49.6000	49.6000	+1.018%	1	1,648	+63.306%
2025-03-24	48.7000	49.1500	48.7000	49.1000	+9.257%	6	1,647	+64.969%
2025-03-21	44.7000	45.0500	44.7000	44.9400	-5.389%	26	1,648	+80.240%
2025-03-20	47.5000	47.5000	47.5000	47.5000	+2.349%	3	1,647	+70.526%
2025-03-19	46.4100	46.4100	46.4100	46.4100	+0.498%	3	1,644	+74.531%
2025-03-18	45.9100	46.1800	45.9100	46.1800	-7.953%	2	1,647	+75.401%
2025-03-17	48.6000	50.1700	48.6000	50.1700	+3.018%	6	1,649	+61.451%
2025-03-14	48.6500	48.7000	48.6000	48.7000	+10.181%	8	1,645	+66.324%
2025-03-13	44.2000	44.2000	44.2000	44.2000	-4.639%	1	1,645	+83.258%
2025-03-12	46.3500	46.3500	46.3500	46.3500	+0.477%	1	1,645	+74.757%
2025-03-11	46.1300	46.1300	46.1300	46.1300	+1.608%	1	1,645	+75.591%
2025-03-10	47.5500	47.7000	45.4000	45.4000	-10.489%	20	1,645	+78.414%
2025-03-07	48.4000	50.7200	48.4000	50.7200	-7.445%	36	1,646	+59.700%
2025-03-06	53.0000	55.0000	53.0000	54.8000	-1.261%	3	1,631	+47.810%
2025-03-05	51.1000	55.5000	51.1000	55.5000	+9.727%	53	1,631	+45.946%
2025-03-04	48.4400	50.5800	47.0000	50.5800	+3.224%	10	1,682	+60.142%
2025-03-03	54.0000	54.0000	49.0000	49.0000	-9.259%	51	1,680	+65.306%
2025-02-28	51.3700	54.0000	51.3700	54.0000	-3.312%	4	1,629	+50.000%
2025-02-27	56.5700	56.5700	55.8500	55.8500	-0.179%	3	1,628	+45.031%
2025-02-26	56.1000	56.1800	55.9500	55.9500	+2.005%	34	1,626	+44.772%
2025-02-25	56.6600	56.6600	54.8500	54.8500	-7.489%	52	1,630	+47.675%
2025-02-24	58.0000	59.2900	56.8000	59.2900	-6.409%	26	1,641	+36.617%
2025-02-21	63.3500	63.3500	63.3500	63.3500	-5.094%	2	1,641	+27.861%
2025-02-20	66.9500	66.9500	66.7500	66.7500	+6.544%	8	1,640	+21.348%
2025-02-19	62.6500	62.6500	62.6500	62.6500	+4.070%	5	1,647	+29.290%
2025-02-18	60.0000	60.2000	60.0000	60.2000	-0.578%	4	1,642	+34.551%
2025-02-14	60.5500	60.5500	60.5500	60.5500	-0.329%	2	1,642	+33.774%
2025-02-13	60.3500	60.7500	60.3500	60.7500	-0.410%	7	1,636	+33.333%
2025-02-12	60.0000	62.1500	59.2300	61.0000	-1.102%	7	1,636	+32.787%
2025-02-11	61.9000	62.5000	61.6800	61.6800	-1.627%	18	1,635	+31.323%
2025-02-10	63.4900	63.4900	62.7000	62.7000	+1.604%	4	1,628	+29.187%
2025-02-07	62.6500	62.6500	61.3000	61.7100	-6.301%	12	1,632	+31.259%
2025-02-06	66.4700	66.4700	65.8600	65.8600	+3.929%	2	1,631	+22.988%
2025-02-05	63.5500	63.5500	63.3700	63.3700	-0.252%	6	1,630	+27.821%
2025-02-03	65.7300	65.7300	63.4200	63.5300	-6.574%	6	1,625	+27.499%
2025-01-31	68.5000	69.0000	66.5100	68.0000	+3.171%	52	1,621	+19.118%
2025-01-30	67.9500	69.8000	64.0000	65.9100	-22.000%	61	1,606	+22.895%
2025-01-29	83.9200	84.5000	83.9200	84.5000	-3.977%	7	1,569	-4.142%
2025-01-28	80.0000	88.0000	80.0000	88.0000	+12.102%	29	1,562	-7.955%
2025-01-27	72.3300	78.5000	72.3300	78.5000	-6.770%	177	1,581	+3.185%
2025-01-24	85.6700	85.6700	83.3800	84.2000	-3.218%	6	1,508	-3.800%
2025-01-23	84.7300	87.0000	84.7300	87.0000	-0.685%	16	1,509	-6.897%
2025-01-22	80.0000	87.6000	80.0000	87.6000	+16.335%	28	1,525	-7.534%
2025-01-21	75.4500	76.6200	74.5000	75.3000	-2.587%	18	1,545	+7.570%
2025-01-17	75.9900	77.3000	75.9900	77.3000	+4.038%	28	1,519	+4.787%
2025-01-16	75.0000	75.0000	74.3000	74.3000	-0.335%	47	1,519	+9.017%
2025-01-15	73.1700	74.9000	73.1700	74.5500	+11.602%	13	1,478	+8.652%
2025-01-14	69.6000	70.2500	66.8000	66.8000	+0.300%	37	1,474	+21.257%
2025-01-13	68.7800	68.7800	66.6000	66.6000	-4.803%	2	1,471	+21.622%
2025-01-10	69.9600	69.9600	69.9600	69.9600	-5.587%	2	1,470	+15.780%
2025-01-08	75.6500	76.5000	74.1000	74.1000	+1.423%	14	1,461	+9.312%
2025-01-07	76.8000	78.0000	73.0600	73.0600	-3.868%	42	1,461	+10.868%
2025-01-06	78.2500	80.1500	75.3400	76.0000	+1.333%	17	1,451	+6.579%
2025-01-03	73.4500	75.0000	71.0000	75.0000	+8.069%	32	1,440	+8.000%
2025-01-02	74.9000	74.9000	69.4000	69.4000	-4.932%	28	1,429	+16.715%
2024-12-31	74.0000	74.0000	72.8000	73.0000	-3.503%	38	1,425	+10.959%
2024-12-30	79.5000	79.5000	73.9100	75.6500	-4.962%	18	1,425	+7.072%
2024-12-27	80.0000	80.0000	77.0000	79.6000	-7.442%	138	1,407	+1.759%
2024-12-26	84.4000	86.0000	84.4000	86.0000	+0.467%	4	1,385	-5.814%
2024-12-24	84.0000	85.6400	84.0000	85.6000	+2.872%	5	1,380	-5.374%
2024-12-23	82.5500	83.2700	82.5500	83.2100	-3.244%	80	1,380	-2.656%
2024-12-20	82.1900	89.1700	81.8600	86.0000	-2.660%	14	1,330	-5.814%